株価チャート

株価

3/6

前日 (3/5): 2,065
始値: 2,027
高値: 2,150
安値: 2,021
終値 +2.86%: 2,124
出来高 -42.53%: 12,700

乖離率

株価（5日） 移動平均値: -0.38%
2,132
株価（25日） 移動平均値: -0.7%
2,139
出来高（5日） 移動平均値: -40.6%
21,380

2025/10/07～2026/03/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/06	2,027	2,150	2,021	2,124	+2.86%	12,700	91億6573万	-0.7%	59.52	2.79
03/05	2,052	2,123	2,052	2,065	+3.15%	22,100	89億1113万	-3.28%	57.86	2.71
03/04	2,102	2,120	1,952	2,002	-8.79%	40,700	86億3927万	-6.27%	56.1	2.63
03/03	2,276	2,320	2,195	2,195	-3.52%	15,900	94億7212万	+2.62%	61.51	2.88
03/02	2,300	2,351	2,275	2,275	-4.01%	15,500	98億1735万	+6.41%	63.75	2.98
02/27	2,226	2,420	2,226	2,370	+6.47%	56,700	102億2730万	+11.11%	66.41	3.11
02/26	2,075	2,226	2,075	2,226	+8.11%	23,400	96億590万	+4.7%	62.37	2.92
02/25	2,054	2,104	2,054	2,059	-1.48%	10,100	88億8524万	-3.15%	57.7	2.7
02/24	2,131	2,154	2,071	2,090	-1.46%	15,100	90億1901万	-2.02%	58.56	2.74
02/20	2,185	2,188	2,120	2,121	-2.93%	8,200	91億5279万	-0.84%	59.43	2.78
02/19	2,220	2,230	2,178	2,185	-0.68%	23,500	94億2897万	+1.91%	61.23	2.87
02/18	2,138	2,268	2,121	2,200	+2.9%	28,500	94億9370万	+2.61%	61.65	2.89
02/17	2,215	2,222	2,136	2,138	-2.77%	19,000	92億2615万	-0.33%	59.91	2.8
02/16	2,171	2,241	2,155	2,199	+1.95%	17,300	94億8938万	+2.37%	61.62	2.88
02/13	2,182	2,199	2,134	2,157	-1.06%	12,500	93億814万	+0.37%	60.44	2.83
02/12	2,149	2,231	2,132	2,180	+2.3%	20,500	94億739万	+1.54%	61.09	2.86
02/10	2,064	2,140	2,064	2,131	+3.25%	8,200	91億9594万	-0.51%	59.71	2.79
02/09	2,116	2,132	2,056	2,064	-1.48%	13,300	89億682万	-3.46%	57.84	2.71
02/06	2,099	2,114	2,065	2,095	-0.24%	6,300	90億4059万	-1.92%	58.7	2.75
02/05	2,110	2,126	2,099	2,100	-1.5%	3,700	90億6217万	-1.55%	58.84	2.75
02/04	2,168	2,222	2,100	2,132	-1.57%	15,500	92億26万	+0.14%	59.74	2.8
02/03	2,076	2,181	2,076	2,166	+4.34%	9,900	93億4698万	+2.07%	60.69	2.84
02/02	2,050	2,090	2,031	2,076	-1.14%	3,700	89億5860万	-1.7%	58.17	2.72
01/30	2,020	2,100	2,011	2,100	+3.86%	7,400	90億6217万	-0.28%	58.84	2.75
01/29	2,028	2,059	2,011	2,022	-0.3%	8,300	87億2557万	-3.67%	56.66	2.65
01/28	2,068	2,068	2,028	2,028	-2.97%	6,500	87億5146万	-3.43%	56.83	2.66
01/27	2,088	2,104	2,048	2,090	+0.19%	8,200	90億1901万	-0.48%	58.56	2.74
01/26	2,139	2,139	2,066	2,086	-2.93%	7,200	90億175万	-0.71%	58.45	2.74
01/23	2,162	2,189	2,140	2,149	-1.06%	4,200	92億7362万	+2.19%	60.22	2.82
01/22	2,190	2,196	2,172	2,172	-0.32%	7,200	93億7287万	+3.23%	60.86	2.85
01/21	2,184	2,196	2,177	2,179	-2.24%	7,400	94億308万	+3.47%	61.06	2.86
01/20	2,236	2,236	2,200	2,229	-0.85%	8,000	96億1884万	+5.49%	62.46	2.92
01/19	2,216	2,248	2,182	2,248	+1.44%	9,100	97億83万	+6.14%	62.99	2.95
01/16	2,260	2,291	2,215	2,216	-1.51%	9,800	95億6274万	+4.48%	62.09	2.91
01/15	2,180	2,250	2,149	2,250	+3.02%	11,400	97億947万	+5.88%	63.05	2.95
01/14	2,229	2,274	2,180	2,184	-2.02%	21,200	94億2465万	+2.58%	61.2	2.86
01/13	2,268	2,268	2,222	2,229	+0.59%	10,200	96億1884万	+4.5%	62.46	2.92
01/09	2,264	2,290	2,207	2,216	-0.72%	18,100	95億6274万	+3.75%	62.09	2.91
01/08	2,154	2,276	2,133	2,232	+6.08%	29,700	96億3179万	+4.45%	62.54	2.93
01/07	2,062	2,122	2,045	2,104	+2.43%	12,600	90億7943万	-1.77%	58.96	2.76
01/06	2,022	2,063	2,022	2,054	+1.33%	12,700	88億6366万	-4.69%	57.56	2.69
01/05	2,047	2,072	2,011	2,027	+0.95%	12,700	87億4715万	-6.8%	56.8	2.66
2025
12/30	2,030	2,049	2,006	2,008	-1.08%	9,900	86億6516万	-8.1%	56.27	2.63
12/29	2,005	2,061	2,005	2,030	+2.22%	23,700	87億6009万	-7.43%	56.88	2.66
12/26	1,997	2,010	1,959	1,986	+0.3%	30,600	85億7022万	-9.73%	55.65	2.6
12/25	1,900	1,988	1,851	1,980	+4.21%	46,800	85億4433万	-10.29%	55.48	2.6
12/24	1,939	1,944	1,896	1,900	-1.14%	39,600	81億9910万	-14.22%	53.24	2.49
12/23	1,960	1,961	1,917	1,922	-1.13%	28,200	82億9404万	-13.77%	53.86	2.52
12/22	2,045	2,060	1,931	1,944	-4.89%	56,500	83億7809万	-13.45%	54.47	2.55
12/19	2,023	2,077	2,023	2,044	+1.04%	19,300	88億906万	-9.72%	57.28	2.68
12/18	2,092	2,092	1,988	2,023	-4.21%	44,200	87億1856万	-11.27%	56.69	2.65
12/17	2,148	2,175	2,108	2,112	-1.68%	11,700	91億212万	-8.01%	59.18	2.77
12/16	2,173	2,240	2,116	2,148	-0.83%	21,800	92億5727万	-6.93%	60.19	2.82
12/15	2,203	2,230	2,157	2,166	-2.43%	20,100	93億3485万	-6.72%	60.69	2.84
12/12	2,250	2,272	2,200	2,220	-5.29%	40,300	95億6757万	-4.88%	62.21	2.91
12/11	2,358	2,380	2,301	2,344	-0.68%	19,200	101億198万	-0.04%	65.68	3.07
12/10	2,310	2,376	2,298	2,360	+1.9%	20,500	101億7093万	+0.38%	66.13	3.1
12/09	2,330	2,341	2,298	2,316	-0.6%	13,700	99億8131万	-1.82%	64.9	3.04
12/08	2,384	2,388	2,330	2,330	-0.17%	11,700	100億4164万	-1.65%	65.29	3.06
12/05	2,294	2,361	2,294	2,334	+1.52%	11,500	100億5888万	-1.77%	65.4	3.06
12/04	2,319	2,395	2,294	2,299	+0.26%	14,600	99億804万	-3.44%	64.42	3.02
12/03	2,254	2,319	2,254	2,293	+1.91%	11,900	98億8218万	-4.14%	64.25	3.01
12/02	2,355	2,389	2,250	2,250	-4.66%	24,400	96億9687万	-6.41%	63.05	2.95
12/01	2,428	2,435	2,352	2,360	-2.8%	15,500	101億7093万	-2.44%	66.13	3.1
11/28	2,514	2,542	2,395	2,428	-4.41%	35,500	104億6400万	-0.08%	68.04	3.18
11/27	2,330	2,540	2,310	2,540	+11.4%	39,900	109億4668万	+4.14%	71.17	3.33
11/26	2,250	2,322	2,250	2,280	+3.03%	16,200	98億2616万	-6.6%	63.89	2.99
11/25	2,199	2,239	2,170	2,213	+0.64%	23,900	95億3741万	-9.86%	62.01	2.9
11/21	2,130	2,232	2,130	2,199	+0.87%	16,100	94億7707万	-10.9%	61.62	2.88
11/20	2,226	2,250	2,166	2,180	+0.09%	20,000	93億8777万	-12.27%	61.09	2.86
11/19	2,221	2,250	2,161	2,178	-2.42%	28,400	93億7916万	-12.98%	61.03	2.86
11/18	2,347	2,347	2,211	2,232	-5.3%	35,700	96億1170万	-11.39%	62.54	2.93
11/17	2,400	2,447	2,331	2,357	-1.87%	25,800	101億4999万	-7.13%	66.05	3.09
11/14	2,406	2,456	2,391	2,402	-1.56%	14,700	103億4378万	-6.06%	67.31	3.15
11/13	2,471	2,484	2,439	2,440	+0.37%	9,700	105億742万	-5.21%	68.37	3.2
11/12	2,437	2,470	2,405	2,431	+1.08%	17,700	104億6866万	-5.99%	68.12	3.19
11/11	2,500	2,501	2,405	2,405	-3.41%	17,700	103億5669万	-7.46%	67.39	3.15
11/10	2,478	2,529	2,469	2,490	+0.89%	9,200	107億2273万	-4.49%	69.77	3.27
11/07	2,480	2,494	2,460	2,468	-1.16%	9,700	106億2799万	-5.44%	69.16	3.24
11/06	2,540	2,544	2,497	2,497	-0.04%	9,800	107億5288万	-4.48%	69.97	3.27
11/05	2,549	2,556	2,456	2,498	-2.12%	20,200	107億5718万	-4.77%	70	3.28
11/04	2,563	2,595	2,552	2,552	-0.39%	10,100	109億8972万	-3.15%	71.51	3.35
10/31	2,492	2,591	2,492	2,562	+2.36%	13,800	110億3279万	-3.06%	71.79	3.35
10/30	2,474	2,523	2,467	2,503	+0.93%	11,900	107億7871万	-5.58%	70.14	3.28
10/29	2,572	2,572	2,480	2,480	-2.97%	22,400	106億7967万	-6.87%	69.49	3.25
10/28	2,595	2,595	2,556	2,556	-1.58%	17,200	110億695万	-4.48%	71.62	3.35
10/27	2,628	2,652	2,596	2,597	-0.69%	18,900	111億8351万	-3.35%	72.77	3.4
10/24	2,660	2,660	2,612	2,615	-0.95%	10,700	112億6102万	-2.97%	73.28	3.42
10/23	2,653	2,665	2,615	2,640	-0.86%	12,600	113億6868万	-2.51%	73.98	3.46
10/22	2,616	2,663	2,604	2,663	+2.58%	16,600	114億6773万	-2.1%	74.62	3.49
10/21	2,609	2,638	2,577	2,596	-0.8%	20,500	111億7920万	-4.7%	72.74	3.4
10/20	2,566	2,622	2,561	2,617	+2.63%	21,200	112億6963万	-4.21%	73.33	3.43
10/17	2,601	2,607	2,541	2,550	-2.71%	24,700	109億8111万	-7.04%	71.45	3.34
10/16	2,651	2,690	2,620	2,621	-0.19%	21,900	112億8686万	-4.79%	73.44	3.43
10/15	2,590	2,662	2,587	2,626	+2.18%	23,000	113億839万	-4.96%	73.58	3.44
10/14	2,676	2,718	2,566	2,570	-5.72%	59,800	110億6724万	-7.95%	72.01	3.36
10/10	2,809	2,809	2,710	2,726	-3.64%	48,200	117億3902万	-3.09%	76.39	3.57
10/09	2,835	2,850	2,777	2,829	+0.57%	36,900	121億8257万	0%	79.27	3.7
10/08	2,733	2,865	2,730	2,813	+2.93%	82,000	121億1367万	-0.85%	78.82	3.68
10/07	2,775	2,799	2,721	2,733	-1.48%	40,400	117億6917万	-3.9%	76.58	3.58

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 7月期	4,620 4/27	2,002 7/31	1,594,800 4/27	175億2888万	75億9584万	+16.02% 6/13	-19.56% 7/10
2024年 7月期	3,195 3/7	1,345 12/25	742,200 2/13	121億2224万	51億310万	+53.68% 2/13	-28.03% 8/5
2025年 7月期	3,605 6/2	1,565 8/5	452,100 12/16	140億1184万	60億3899万	+28.57% 5/30	-26.62% 4/7
最新	2,124 2026/3/6		12,700	91億6573万		-0.7% 2,139

年間値上がり率

2024/12/30 vs 2023/12/29: 57%（1.57倍）
2025/12/30 vs 2024/12/30: -17%（0.83倍）
2026/03/06 vs 2025/12/30: 6%（1.06倍）
過去安値 1,345円（2023/12/25）: 58%（1.58倍）
2,124円（3/6）

5572 Ridge-i

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート